Me Group International PLC
Sector:
Industrials,
Industry:
Office Services & Supplies
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Sep 2003 |
GBX |
108.12 |
108.88 |
106 |
107 |
107 |
-1.5 (-1.38%)
|
603,474 |
| 10 Sep 2003 |
GBX |
104.75 |
114 |
104.75 |
108.5 |
108.5 |
+3 (+2.84%)
|
2,368,998 |
| 9 Sep 2003 |
GBX |
109.15 |
111 |
105 |
105.5 |
105.5 |
-4 (-3.65%)
|
2,771,890 |
| 8 Sep 2003 |
GBX |
111 |
112.75 |
108.25 |
109.5 |
109.5 |
-2.75 (-2.45%)
|
2,561,197 |
| 5 Sep 2003 |
GBX |
113.58 |
113.93 |
111 |
112.25 |
112.25 |
-2.25 (-1.97%)
|
2,318,965 |
| 4 Sep 2003 |
GBX |
117 |
118 |
113.5 |
114.5 |
114.5 |
-2.5 (-2.14%)
|
2,342,710 |
| 3 Sep 2003 |
GBX |
115 |
118 |
115 |
117 |
117 |
+2.25 (+1.96%)
|
1,353,306 |
| 2 Sep 2003 |
GBX |
125 |
125 |
114 |
114.75 |
114.75 |
-1.25 (-1.08%)
|
4,247,260 |
| 1 Sep 2003 |
GBX |
112 |
117 |
112 |
116 |
116 |
0.0 (0.0%)
|
1,504,889 |
| 29 Aug 2003 |
GBX |
114.25 |
116.4 |
114 |
116 |
116 |
+1 (+0.87%)
|
2,887,022 |
| 28 Aug 2003 |
GBX |
116 |
118 |
114 |
115 |
115 |
0.0 (0.0%)
|
2,074,051 |
| 27 Aug 2003 |
GBX |
111.88 |
116 |
111.75 |
115 |
115 |
+4.25 (+3.84%)
|
6,193,432 |
| 26 Aug 2003 |
GBX |
109 |
111.5 |
107 |
110.75 |
110.75 |
+0.75 (+0.68%)
|
1,129,998 |
| 22 Aug 2003 |
GBX |
110 |
112.5 |
109 |
110 |
110 |
-1 (-0.90%)
|
587,651 |
| 21 Aug 2003 |
GBX |
113 |
113 |
106 |
111 |
111 |
-1.5 (-1.33%)
|
1,731,160 |
| 20 Aug 2003 |
GBX |
114.25 |
115.5 |
111.09 |
112.5 |
112.5 |
-1 (-0.88%)
|
453,573 |
| 19 Aug 2003 |
GBX |
113 |
115 |
112 |
113.5 |
113.5 |
+1.5 (+1.34%)
|
746,583 |
| 18 Aug 2003 |
GBX |
114.25 |
115.85 |
107.5 |
112 |
112 |
-3.5 (-3.03%)
|
1,002,294 |
| 15 Aug 2003 |
GBX |
117.37 |
119.62 |
114 |
115.5 |
115.5 |
-2.5 (-2.12%)
|
1,264,680 |
| 14 Aug 2003 |
GBX |
118.5 |
122 |
116 |
118 |
118 |
-1.75 (-1.46%)
|
1,879,534 |
| 13 Aug 2003 |
GBX |
116 |
121 |
115 |
119.75 |
119.75 |
+4.25 (+3.68%)
|
2,721,381 |
| 12 Aug 2003 |
GBX |
112 |
118 |
111 |
115.5 |
115.5 |
+5.5 (+5%)
|
2,661,007 |
| 11 Aug 2003 |
GBX |
108 |
111 |
108 |
110 |
110 |
+1 (+0.92%)
|
1,401,557 |
| 8 Aug 2003 |
GBX |
105.4 |
110 |
105.4 |
109 |
109 |
+3 (+2.83%)
|
1,325,223 |
| 7 Aug 2003 |
GBX |
105 |
108.9 |
102.05 |
106 |
106 |
-1.5 (-1.40%)
|
1,766,430 |
| 6 Aug 2003 |
GBX |
113.9 |
113.9 |
106 |
107.5 |
107.5 |
-5.25 (-4.66%)
|
2,089,385 |
| 5 Aug 2003 |
GBX |
111 |
115 |
111 |
112.75 |
112.75 |
+0.75 (+0.67%)
|
1,260,740 |
| 4 Aug 2003 |
GBX |
116.3 |
119 |
109 |
112 |
112 |
-5 (-4.27%)
|
4,216,111 |
| 1 Aug 2003 |
GBX |
112.25 |
118 |
112.25 |
117 |
117 |
+4 (+3.54%)
|
5,096,001 |
| 31 Jul 2003 |
GBX |
109.7 |
114.5 |
108 |
113 |
113 |
+4 (+3.67%)
|
3,785,322 |
